[6670 東証2部] MCJ 日足 時系列データ

[6670 東証2部] MCJ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171136.001154.001132.001150.00282900323278600
2017-10-161160.001163.001143.001148.00309300355845300
2017-10-131159.001163.001152.001162.00223200258724600
2017-10-121155.001168.001153.001160.00309500359114500
2017-10-111168.001168.001151.001151.00411700476756200
2017-10-101190.001190.001152.001170.00434600508537100
2017-10-061199.001206.001196.001201.00133000159801800
2017-10-051200.001205.001199.001201.00107800129451100
2017-10-041207.001210.001197.001199.00281400338127700
2017-10-031228.001229.001215.001217.00155000189151300
2017-10-021226.001236.001221.001226.00153500188186000
2017-09-291216.001219.001208.001218.0095200115473800
2017-09-281224.001226.001210.001216.00145800177560000
2017-09-271213.001218.001205.001210.0091200110543200
2017-09-261212.001213.001201.001210.00158000190914000
2017-09-251216.001222.001209.001211.00117200142303200
2017-09-221239.001239.001197.001205.00364900442927500
2017-09-211230.001248.001221.001230.00292200360042300
2017-09-201256.001260.001223.001226.00240900297309800
2017-09-191246.001265.001236.001258.00200400250807400
2017-09-151222.001247.001221.001244.00161400199675000
2017-09-141237.001246.001221.001222.00196400242189700
2017-09-131245.001247.001236.001237.00155300192531600
2017-09-121250.001255.001234.001236.00194900241952200
2017-09-111203.001232.001202.001219.00155800190069600
2017-09-081217.001224.001191.001192.00215900259983000
2017-09-071233.001239.001214.001221.00146200179203100
2017-09-061217.001221.001192.001214.00345200416869900
2017-09-051287.001291.001235.001237.00244500306373400
2017-09-041300.001301.001272.001289.00161200207285600
2017-09-011280.001315.001280.001310.00278700362989200
2017-08-311286.001291.001276.001285.00147100188354100
2017-08-301285.001295.001273.001292.00111100142733500
2017-08-291260.001292.001260.001289.0089700114690000
2017-08-281277.001278.001263.001270.00107900137134500
2017-08-251287.001287.001273.001277.004200053662700
2017-08-241295.001295.001277.001278.00107100137557400
2017-08-231300.001307.001294.001296.00157300204545500
2017-08-221284.001301.001276.001297.00169000218462700
2017-08-211276.001293.001274.001288.00152900196363100
2017-08-181280.001285.001267.001272.00147300187773800
2017-08-171299.001299.001286.001289.00125600162320000
2017-08-161298.001304.001292.001299.00224500291458900
2017-08-151292.001305.001283.001295.00147800191083600
2017-08-141280.001294.001266.001292.00247600316699600
2017-08-101295.001315.001292.001292.00276700359378900
2017-08-091313.001324.001296.001316.00376200493530800
2017-08-081309.001323.001303.001313.00367600482977000
2017-08-071315.001323.001303.001309.00230900302409200
2017-08-041300.001327.001280.001321.008873001163269300
2017-08-031300.001313.001283.001308.00273900356024600
2017-08-021295.001310.001292.001306.00282500368022500
2017-08-011302.001308.001275.001280.00293300377876400
2017-07-311300.001316.001291.001304.00307700401638500
2017-07-281305.001316.001290.001301.00304900397783600
2017-07-271299.001313.001292.001305.00359600469064300
2017-07-261283.001297.001271.001297.00239200308091900
2017-07-251290.001297.001273.001283.00257500330643500
2017-07-241295.001301.001282.001300.00318500411979700
2017-07-211288.001307.001282.001287.00287900371823200
2017-07-201230.001302.001230.001280.00679100871251100
2017-07-191201.001265.001201.001244.00778000962721400
2017-07-181174.001194.001173.001193.00323500383065200
2017-07-141176.001186.001170.001172.00156600184475200
2017-07-131184.001184.001164.001170.00165900194524000
2017-07-121188.001196.001166.001175.00219900260085900
2017-07-111151.001185.001151.001182.00193600226244200
2017-07-101171.001172.001159.001161.00114200132895900
2017-07-071157.001172.001157.001164.0094400109967200
2017-07-061172.001176.001159.001162.00193200224854000
2017-07-051155.001173.001152.001168.00144000167619200
2017-07-041196.001198.001156.001156.00324200381295500
2017-07-031180.001199.001180.001183.00253400300844300
2017-06-301172.001187.001165.001186.00203400239467900
2017-06-291156.001194.001156.001191.00285200336298400
2017-06-281183.001185.001150.001153.00384300447657500
2017-06-271210.001210.001183.001186.00295100351130500
2017-06-261200.001217.001197.001203.00217200261343800
2017-06-231220.001224.001196.001196.00329100396473200
2017-06-221226.001231.001219.001221.00245000299550100
2017-06-211234.001257.001231.001231.00362300449357700
2017-06-201242.001247.001233.001234.00351900435643900
2017-06-191246.001257.001232.001246.00193700240874100
2017-06-161267.001277.001232.001243.00512500637514100
2017-06-151251.001287.001251.001274.00359100458191400
2017-06-141254.001268.001243.001249.00411500516456500
2017-06-131216.001258.001207.001228.00389800481707900
2017-06-121241.001243.001172.001212.00422600513066300
2017-06-091256.001266.001242.001245.00295000369046000
2017-06-081273.001287.001261.001267.00187700238410600
2017-06-071280.001283.001259.001270.00191300242684500
2017-06-061292.001301.001279.001281.00186200239975700
2017-06-051279.001301.001274.001290.00206600266345900
2017-06-021274.001307.001271.001279.00399100514179200
2017-06-011265.001280.001256.001268.00253200321290700
2017-05-311274.001284.001259.001259.00205200260801100
2017-05-301231.001272.001231.001267.00189500238051200
2017-05-291260.001261.001229.001233.00293500364901300
2017-05-261274.001284.001257.001261.00314900399423500
2017-05-251269.001274.001257.001274.00270400342266200
2017-05-241255.001264.001234.001262.00278900348929700
2017-05-231267.001269.001223.001236.00719200895136900
2017-05-221290.001296.001267.001274.00435600556515400
2017-05-191293.001325.001292.001298.00434900567714500
2017-05-181280.001312.001260.001297.00401100517801400
2017-05-171255.001327.001255.001304.00622600808913100
2017-05-161290.001295.001243.001265.008006001009326600
2017-05-151332.001337.001273.001309.00697800904920500
2017-05-121330.001355.001277.001333.0011414001516160700
2017-05-111300.001330.001300.001330.00422600558269700
2017-05-101286.001304.001277.001299.00278600360148000
2017-05-091310.001310.001285.001291.00297100385194600
2017-05-081300.001304.001291.001304.00252300327508100
2017-05-021292.001294.001287.001290.00181300233863000
2017-05-011286.001298.001278.001282.00195900252118800
2017-04-281281.001298.001267.001286.00245500315020200
2017-04-271280.001289.001271.001273.00210400269270700
2017-04-261252.001283.001249.001279.00428200543983300
2017-04-251234.001247.001211.001240.00283400348673500
2017-04-241256.001262.001239.001247.00184500230506700
2017-04-211252.001259.001231.001252.00150500187981900
2017-04-201259.001259.001239.001249.00155800194286400
2017-04-191242.001273.001235.001250.00283400355008600
2017-04-181245.001251.001231.001251.00431000535319500
2017-04-171177.001223.001174.001217.00315100379997400
2017-04-141184.001209.001177.001190.00349900418913000
2017-04-131155.001208.001146.001189.00382600449663200
2017-04-121188.001205.001157.001176.00550500648422000
2017-04-111249.001249.001192.001193.00449800543611600
2017-04-101229.001260.001229.001247.00311400388603000
2017-04-071219.001240.001182.001209.00395400478801000
2017-04-061266.001270.001205.001219.00503500619949100
2017-04-051276.001288.001237.001281.00397900503643200
2017-04-041310.001317.001256.001270.00563100721801300
2017-04-031295.001317.001287.001308.00450000587921700
2017-03-311319.001340.001305.001306.00478300632897000
2017-03-301292.001330.001290.001315.00472300617339000
2017-03-291258.001302.001240.001292.00562000717780600
2017-03-281283.001290.001264.001271.00336700429959700
2017-03-271294.001302.001273.001280.00418200537621800
2017-03-241305.001313.001283.001292.00341100441514900
2017-03-231309.001317.001278.001296.00559500728330000
2017-03-221270.001302.001270.001287.00589400759611900
2017-03-211249.001296.001249.001296.007883001008221500
2017-03-171232.001266.001229.001247.0011313001412310600
2017-03-161198.001239.001198.001233.00385900473302400
2017-03-151219.001224.001190.001198.00409600494477200
2017-03-141212.001234.001204.001227.00339300415144100
2017-03-131221.001237.001210.001214.00295000360356100
2017-03-101245.001257.001230.001235.00191700237984000
2017-03-091242.001250.001218.001248.00330500409020500
2017-03-081255.001255.001238.001242.00179700223584500
2017-03-071261.001263.001239.001254.00340500426131200
2017-03-061249.001268.001248.001263.00282200355926200
2017-03-031254.001262.001243.001258.00319800401177000
2017-03-021250.001273.001243.001254.00667000839729100
2017-03-011233.001241.001218.001240.00378200466213700
2017-02-281244.001244.001223.001238.00413200509922400
2017-02-271250.001250.001221.001239.00550700682825000
2017-02-241186.001235.001183.001234.009468001156083700
2017-02-231192.001192.001178.001186.00258800306445100
2017-02-221187.001197.001177.001197.00502000598036600
2017-02-211192.001197.001181.001187.00605600720606800
2017-02-201132.001173.001131.001170.00704900815970700
2017-02-171085.001117.001081.001110.00338900374889500
2017-02-161100.001101.001087.001090.00238300261164900
2017-02-151083.001104.001083.001102.00380600416375000
2017-02-141091.001092.001075.001076.00316900343142000
2017-02-131058.001089.001056.001087.00329000354676700
2017-02-101057.001069.001046.001051.00248900262145900
2017-02-091046.001054.001025.001049.00401100418794500
2017-02-081029.001054.001019.001043.00452400469096400
2017-02-071054.001055.001024.001037.00778900810836700
2017-02-061138.001142.001069.001072.0010841001184713900
2017-02-031163.001173.001085.001150.0011568001302578100
2017-02-021177.001188.001156.001157.00393500460363900
2017-02-011160.001175.001159.001175.00313600366016300
2017-01-311183.001190.001157.001157.00622700728739100
2017-01-301145.001212.001143.001203.009268001104078500
2017-01-271128.001148.001121.001140.00364000413549700
2017-01-261148.001149.001120.001128.00396900448785800
2017-01-251110.001143.001106.001143.00353800399258600
2017-01-241115.001116.001093.001103.00365200401604500
2017-01-231120.001122.001104.001117.00195500217894400
2017-01-201110.001122.001103.001121.00332900370713400
2017-01-191133.001141.001103.001110.00395000440597300
2017-01-181118.001126.001080.001125.00571600632368400
2017-01-171151.001156.001123.001135.00333300379004800
2017-01-161178.001178.001150.001153.00345300401049100
2017-01-131175.001186.001151.001185.00398600466816800
2017-01-121189.001191.001171.001178.00284200335256600
2017-01-111200.001202.001167.001179.00572800678105300
2017-01-101200.001216.001189.001197.00673200809341800
2017-01-061170.001198.001167.001189.00559200663351200
2017-01-051150.001171.001142.001170.00279800324068400
2017-01-041160.001167.001144.001151.00382200440757100
2016-12-301121.001153.001121.001148.00227500260043500
2016-12-291157.001157.001120.001132.00519800588711300
2016-12-281137.001174.001135.001165.00508800590321500
2016-12-271112.001141.001112.001137.00314600355712500
2016-12-261135.001136.001116.001123.00267200300224900
2016-12-221109.001137.001101.001128.00296200333222200
2016-12-211144.001146.001109.001110.00488100546983300
2016-12-201124.001140.001117.001140.00488900553807300
2016-12-191116.001133.001098.001108.00525300586287300
2016-12-161069.001109.001067.001104.00355300388249400
2016-12-151072.001089.001055.001066.00530900568454200
2016-12-141099.001107.001075.001076.00375400407547700
2016-12-131111.001112.001087.001095.00357600392701000
2016-12-121084.001122.001076.001114.0011406001259377300
2016-12-091060.001077.001038.001072.00688000731746800
2016-12-081035.001070.001028.001055.00879600923941300
2016-12-071015.001033.001011.001025.00450600460921500
2016-12-061000.001017.00994.001014.00444300447725600
2016-12-05984.00998.00973.00993.00380200374800600
2016-12-021000.001009.00983.00984.00294900292666800
2016-12-011011.001013.00985.001005.00672200670968900
2016-11-301000.001045.00997.001009.0013047001325930700
2016-11-291012.001012.00982.00992.00345000342581800
2016-11-28969.001007.00967.001000.00479300475867000
2016-11-25987.00998.00958.00973.00690800674108800
2016-11-241041.001045.00999.001002.00685700695440600
2016-11-221050.001054.001028.001041.00373700389020400
2016-11-211038.001056.001023.001056.00560800586364200
2016-11-181015.001039.00990.001028.00681500696491100
2016-11-171004.001034.00980.001000.00950600955765800
2016-11-16924.00994.00923.00994.0011422001099624600
2016-11-15877.00908.00866.00907.00473700422036600
2016-11-14864.00888.00859.00887.00351000308820200
2016-11-11889.00895.00845.00856.00496800430414800
2016-11-10871.00888.00861.00884.00398500349598900
2016-11-09881.00888.00805.00844.00829300697780300
2016-11-08884.00904.00869.00886.00483200427985100
2016-11-07855.00885.00845.00881.00532900461927500
2016-11-04863.00868.00824.00833.00736100617565600
2016-11-02906.00911.00868.00878.00642000568302300
2016-11-01967.00967.00909.00917.00866900811929500
2016-10-31888.00960.00847.00946.0016954001568096300
2016-10-28916.00916.00893.00895.00369500332292300
2016-10-27913.00923.00907.00911.00213900195177100
2016-10-26913.00916.00900.00912.00210900191671700
2016-10-25935.00937.00911.00914.00255200234466900
2016-10-24932.00945.00924.00930.00312300291949800
2016-10-21928.00931.00918.00924.00303400280774200
2016-10-20910.00920.00908.00920.00229800210341400
2016-10-19898.00909.00887.00908.00425700382522700
2016-10-18920.00920.00903.00906.00309400281646600
2016-10-17938.00939.00906.00910.00451800414464900
2016-10-14932.00944.00928.00936.00236300220737900
2016-10-13950.00964.00923.00932.00487900461402300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog